579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,183600,187694510,6590,6590,6590,6590,634
|
|
20250108,183500,187694510,6590,6590,6590,6590,0
|
|
20250108,183400,187694510,6590,6590,6590,6590,0
|
|
20250108,183300,187694510,6590,6590,6590,6590,0
|
|
20250108,183200,187694510,6590,6590,6590,6590,0
|
|
20250108,183100,187694510,6590,6590,6590,6590,0
|
|
20250108,183000,187694510,6590,6590,6590,6590,0
|
|
20250108,182900,187694510,6590,6590,6590,6590,0
|
|
20250108,182800,187694510,6590,6590,6590,6590,0
|
|
20250108,182700,187694510,6590,6590,6590,6590,0
|
|
20250108,182600,187694510,6590,6590,6590,6590,0
|
|
20250108,182500,187694510,6590,6590,6590,6590,0
|
|
20250108,182400,187694510,6590,6590,6590,6590,0
|
|
20250108,182300,187694510,6590,6590,6590,6590,0
|
|
20250108,182200,187694510,6590,6590,6590,6590,0
|
|
20250108,182100,187694510,6590,6590,6590,6590,0
|
|
20250108,182000,187694510,6590,6590,6590,6590,0
|
|
20250108,181900,187694510,6590,6590,6590,6590,0
|
|
20250108,181800,187694510,6590,6590,6590,6590,0
|
|
20250108,181700,187694510,6590,6590,6590,6590,0
|
|
20250108,181600,187694510,6590,6590,6590,6590,0
|
|
20250108,181500,187694510,6590,6590,6590,6590,0
|
|
20250108,181400,187694510,6590,6590,6590,6590,0
|
|
20250108,181300,187694510,6590,6590,6590,6590,0
|
|
20250108,181200,187694510,6590,6590,6590,6590,0
|
|
20250108,181100,187694510,6590,6590,6590,6590,0
|
|
20250108,181000,187694510,6590,6590,6590,6590,0
|
|
20250108,180900,187694510,6590,6590,6590,6590,0
|
|
20250108,180800,187694510,6590,6590,6590,6590,0
|
|
20250108,180700,187694510,6590,6590,6590,6590,0
|
|
20250108,180600,187694510,6590,6590,6590,6590,634
|
|
20250108,180500,187694510,6590,6590,6590,6590,0
|
|
20250108,180400,187694510,6590,6590,6590,6590,0
|
|
20250108,180300,187694510,6590,6590,6590,6590,0
|
|
20250108,180200,187694510,6590,6590,6590,6590,0
|
|
20250108,180100,187694510,6590,6590,6590,6590,0
|
|
20250108,180000,187694510,6590,6590,6590,6590,0
|
|
20250108,175900,187694510,6590,6590,6590,6590,0
|
|
20250108,175800,187694510,6590,6590,6590,6590,0
|
|
20250108,175700,187694510,6590,6590,6590,6590,0
|
|
20250108,175600,187694510,6590,6590,6590,6590,0
|
|
20250108,175500,187694510,6590,6590,6590,6590,0
|
|
20250108,175400,187694510,6590,6590,6590,6590,0
|
|
20250108,175300,187694510,6590,6590,6590,6590,0
|
|
20250108,175200,187694510,6590,6590,6590,6590,0
|
|
20250108,175100,187694510,6590,6590,6590,6590,0
|
|
20250108,175000,187694510,6590,6590,6590,6590,0
|
|
20250108,174900,187694510,6590,6590,6590,6590,0
|
|
20250108,174800,187694510,6590,6590,6590,6590,0
|
|
20250108,174700,187694510,6590,6590,6590,6590,0
|
|
20250108,174600,187694510,6590,6590,6590,6590,0
|
|
20250108,174500,187694510,6590,6590,6590,6590,0
|
|
20250108,174400,187694510,6590,6590,6590,6590,0
|
|
20250108,174300,187694510,6590,6590,6590,6590,0
|
|
20250108,174200,187694510,6590,6590,6590,6590,0
|
|
20250108,174100,187694510,6590,6590,6590,6590,0
|
|
20250108,174000,187694510,6590,6590,6590,6590,0
|
|
20250108,173900,187694510,6590,6590,6590,6590,0
|
|
20250108,173800,187694510,6590,6590,6590,6590,0
|
|
20250108,173700,187694510,6590,6590,6590,6590,0
|
|
20250108,173600,187694510,6590,6590,6590,6590,634
|
|
20250108,173500,187694510,6590,6590,6590,6590,0
|
|
20250108,173400,187694510,6590,6590,6590,6590,0
|
|
20250108,173300,187694510,6590,6590,6590,6590,0
|
|
20250108,173200,187694510,6590,6590,6590,6590,0
|
|
20250108,173100,187694510,6590,6590,6590,6590,0
|
|
20250108,173000,187694510,6590,6590,6590,6590,0
|
|
20250108,172900,187694510,6590,6590,6590,6590,0
|
|
20250108,172800,187694510,6590,6590,6590,6590,0
|
|
20250108,172700,187694510,6590,6590,6590,6590,0
|
|
20250108,172600,187694510,6590,6590,6590,6590,0
|
|
20250108,172500,187694510,6590,6590,6590,6590,0
|
|
20250108,172400,187694510,6590,6590,6590,6590,0
|
|
20250108,172300,187694510,6590,6590,6590,6590,0
|
|
20250108,172200,187694510,6590,6590,6590,6590,0
|
|
20250108,172100,187694510,6590,6590,6590,6590,0
|
|
20250108,172000,187694510,6590,6590,6590,6590,0
|
|
20250108,171900,187694510,6590,6590,6590,6590,0
|
|
20250108,171800,187694510,6590,6590,6590,6590,0
|
|
20250108,171700,187694510,6590,6590,6590,6590,0
|
|
20250108,171600,187694510,6590,6590,6590,6590,0
|
|
20250108,171500,187694510,6590,6590,6590,6590,0
|
|
20250108,171400,187694510,6590,6590,6590,6590,0
|
|
20250108,171300,187694510,6590,6590,6590,6590,0
|
|
20250108,171200,187694510,6590,6590,6590,6590,0
|
|
20250108,171100,187694510,6590,6590,6590,6590,0
|
|
20250108,171000,187694510,6590,6590,6590,6590,0
|
|
20250108,170900,187694510,6590,6590,6590,6590,0
|
|
20250108,170800,187694510,6590,6590,6590,6590,0
|
|
20250108,170700,187694510,6590,6590,6590,6590,0
|
|
20250108,170600,187694510,6590,6590,6590,6590,634
|
|
20250108,170500,187694510,6590,6590,6590,6590,0
|
|
20250108,170400,187694510,6590,6590,6590,6590,0
|
|
20250108,170300,187694510,6590,6590,6590,6590,0
|
|
20250108,170200,187694510,6590,6590,6590,6590,0
|
|
20250108,170100,187694510,6590,6590,6590,6590,0
|
|
20250108,170000,187694510,6590,6590,6590,6590,0
|
|
20250108,165900,187694510,6590,6590,6590,6590,0
|
|
20250108,165800,187694510,6590,6590,6590,6590,0
|
|
20250108,165700,187694510,6590,6590,6590,6590,0
|
|
20250108,165600,187694510,6590,6590,6590,6590,0
|
|
20250108,165500,187694510,6590,6590,6590,6590,0
|
|
20250108,165400,187694510,6590,6590,6590,6590,0
|
|
20250108,165300,187694510,6590,6590,6590,6590,0
|
|
20250108,165200,187694510,6590,6590,6590,6590,0
|
|
20250108,165100,187694510,6590,6590,6590,6590,0
|
|
20250108,165000,187694510,6590,6590,6590,6590,0
|
|
20250108,164900,187694510,6590,6590,6590,6590,0
|
|
20250108,164800,187694510,6590,6590,6590,6590,0
|
|
20250108,164700,187694510,6590,6590,6590,6590,0
|
|
20250108,164600,187694510,6590,6590,6590,6590,0
|
|
20250108,164500,187694510,6590,6590,6590,6590,0
|
|
20250108,164400,187694510,6590,6590,6590,6590,0
|
|
20250108,164300,187694510,6590,6590,6590,6590,0
|
|
20250108,164200,187694510,6590,6590,6590,6590,0
|
|
20250108,164100,187694510,6590,6590,6590,6590,0
|
|
20250108,164000,187694510,6590,6590,6590,6590,0
|
|
20250108,163900,187694510,6590,6590,6590,6590,0
|
|
20250108,163800,187694510,6590,6590,6590,6590,0
|
|
20250108,163700,187694510,6590,6590,6590,6590,0
|
|
20250108,163600,187694510,6590,6590,6590,6590,634
|
|
20250108,163500,187694510,6590,6590,6590,6590,0
|
|
20250108,163400,187694510,6590,6590,6590,6590,0
|
|
20250108,163300,187694510,6590,6590,6590,6590,0
|
|
20250108,163200,187694510,6590,6590,6590,6590,0
|
|
20250108,163100,187694510,6590,6590,6590,6590,0
|
|
20250108,163000,187694510,6590,6590,6590,6590,0
|
|
20250108,162900,187694510,6590,6590,6590,6590,0
|
|
20250108,162800,187694510,6590,6590,6590,6590,0
|
|
20250108,162700,187694510,6590,6590,6590,6590,0
|
|
20250108,162600,187694510,6590,6590,6590,6590,0
|
|
20250108,162500,187694510,6590,6590,6590,6590,0
|
|
20250108,162400,187694510,6590,6590,6590,6590,0
|
|
20250108,162300,187694510,6590,6590,6590,6590,0
|
|
20250108,162200,187694510,6590,6590,6590,6590,0
|
|
20250108,162100,187694510,6590,6590,6590,6590,0
|
|
20250108,162000,187694510,6590,6590,6590,6590,0
|
|
20250108,161900,187694510,6590,6590,6590,6590,0
|
|
20250108,161800,187694510,6590,6590,6590,6590,0
|
|
20250108,161700,187694510,6590,6590,6590,6590,0
|
|
20250108,161600,187694510,6590,6590,6590,6590,0
|
|
20250108,161500,187694510,6590,6590,6590,6590,0
|
|
20250108,161400,187694510,6590,6590,6590,6590,0
|
|
20250108,161300,187694510,6590,6590,6590,6590,0
|
|
20250108,161200,187694510,6590,6590,6590,6590,0
|
|
20250108,161100,187694510,6590,6590,6590,6590,0
|
|
20250108,161000,187694510,6590,6590,6590,6590,0
|
|
20250108,160900,187694510,6590,6590,6590,6590,0
|
|
20250108,160800,187694510,6590,6590,6590,6590,0
|
|
20250108,160700,187694510,6590,6590,6590,6590,0
|
|
20250108,160600,187694510,6590,6590,6590,6590,634
|
|
20250108,160500,187694510,6590,6590,6590,6590,0
|
|
20250108,160400,187694510,6590,6590,6590,6590,0
|
|
20250108,160300,187694510,6590,6590,6590,6590,0
|
|
20250108,160200,187694510,6590,6590,6590,6590,0
|
|
20250108,160100,187694510,6590,6590,6590,6590,0
|
|
20250108,160000,187694510,6590,6590,6590,6590,0
|
|
20250108,155900,187694510,6590,6590,6590,6590,0
|
|
20250108,155800,187694510,6590,6590,6590,6590,0
|
|
20250108,155700,187694510,6590,6590,6590,6590,0
|
|
20250108,155600,187694510,6590,6590,6590,6590,0
|
|
20250108,155500,187694510,6590,6590,6590,6590,0
|
|
20250108,155400,187694510,6590,6590,6590,6590,0
|
|
20250108,155300,187694510,6590,6590,6590,6590,0
|
|
20250108,155200,187694510,6590,6590,6590,6590,0
|
|
20250108,155100,187694510,6590,6590,6590,6590,0
|
|
20250108,155000,187694510,6590,6590,6590,6590,0
|
|
20250108,154900,187694510,6590,6590,6590,6590,0
|
|
20250108,154800,187694510,6590,6590,6590,6590,0
|
|
20250108,154700,187694510,6590,6590,6590,6590,0
|
|
20250108,154600,187694510,6590,6590,6590,6590,0
|
|
20250108,154500,187694510,6590,6590,6590,6590,0
|
|
20250108,154400,187694510,6590,6590,6590,6590,0
|
|
20250108,154300,187694510,6590,6590,6590,6590,0
|
|
20250108,154200,187694510,6590,6590,6590,6590,0
|
|
20250108,154100,187694510,6590,6590,6590,6590,0
|
|
20250108,154000,187694510,6590,6590,6590,6590,0
|
|
20250108,153900,187694510,6590,6590,6590,6590,0
|
|
20250108,153800,187694510,6590,6590,6590,6590,0
|
|
20250108,153700,187694510,6590,6590,6590,6590,0
|
|
20250108,153600,187694510,6590,6590,6590,6590,634
|
|
20250108,153500,187694510,6590,6590,6590,6590,0
|
|
20250108,153400,187694510,6590,6590,6590,6590,0
|
|
20250108,153300,187694510,6590,6590,6590,6590,0
|
|
20250108,153200,187694510,6590,6590,6590,6590,0
|
|
20250108,153100,187694510,6590,6590,6590,6590,0
|
|
20250108,153000,187694510,6590,6590,6590,6590,634
|
|
20250108,152900,183516450,6590,6590,6590,6590,0
|
|
20250108,152800,183516450,6590,6590,6590,6590,0
|
|
20250108,152700,183516450,6590,6590,6590,6590,0
|
|
20250108,152600,183516450,6590,6590,6590,6590,0
|
|
20250108,152500,183516450,6590,6590,6590,6590,0
|
|
20250108,152400,183516450,6590,6590,6590,6590,0
|
|
20250108,152300,183516450,6590,6590,6590,6590,0
|
|
20250108,152200,183516450,6590,6590,6590,6590,0
|
|
20250108,152100,183516450,6590,6590,6590,6590,0
|
|
20250108,152000,183516450,6590,6590,6590,6590,0
|
|
20250108,151900,183516450,6590,6590,6590,6590,1
|
|
20250108,151800,183509860,6590,6590,6590,6590,121
|
|
20250108,151700,182712470,6580,6580,6580,6580,0
|
|
20250108,151600,182712470,6580,6580,6580,6580,0
|
|
20250108,151500,182712470,6580,6580,6580,6580,0
|
|
20250108,151400,182712470,6580,6580,6580,6580,645
|
|
20250108,151300,178468370,6590,6590,6590,6590,0
|
|
20250108,151200,178468370,6590,6590,6590,6590,0
|
|
20250108,151100,178468370,6590,6590,6590,6590,2
|
|
20250108,151000,178455190,6590,6590,6590,6590,0
|
|
20250108,150900,178455190,6590,6590,6590,6590,0
|
|
20250108,150800,178455190,6590,6590,6590,6590,0
|
|
20250108,150700,178455190,6590,6590,6590,6590,1
|
|
20250108,150600,178448600,6590,6590,6590,6590,0
|
|
20250108,150500,178448600,6590,6590,6590,6590,34
|
|
20250108,150400,178224540,6590,6590,6590,6590,15
|
|
20250108,150300,178125690,6590,6590,6590,6590,0
|
|
20250108,150200,178125690,6590,6590,6590,6590,890
|
|
20250108,150100,172260590,6590,6590,6590,6590,20
|
|
20250108,150000,172128790,6590,6590,6590,6590,49
|
|
20250108,145900,171805880,6590,6590,6590,6590,0
|
|
20250108,145800,171805880,6590,6590,6590,6590,41
|
|
20250108,145700,171535690,6590,6590,6590,6590,974
|
|
20250108,145600,165117030,6590,6590,6590,6590,2
|
|
20250108,145500,165103850,6590,6590,6590,6590,1
|
|
20250108,145400,165097260,6590,6590,6590,6590,0
|
|
20250108,145300,165097260,6590,6590,6590,6590,0
|
|
20250108,145200,165097260,6590,6590,6590,6590,0
|
|
20250108,145100,165097260,6590,6580,6590,6580,2
|
|
20250108,145000,165084090,6580,6580,6580,6580,0
|
|
20250108,144900,165084090,6580,6580,6580,6580,0
|
|
20250108,144800,165084090,6580,6580,6580,6580,0
|
|
20250108,144700,165084090,6580,6580,6580,6580,0
|
|
20250108,144600,165084090,6580,6580,6580,6580,1
|
|
20250108,144500,165077510,6580,6580,6580,6580,0
|
|
20250108,144400,165077510,6580,6580,6580,6580,0
|
|
20250108,144300,165077510,6580,6580,6580,6580,0
|
|
20250108,144200,165077510,6580,6580,6580,6580,0
|
|
20250108,144100,165077510,6580,6580,6580,6580,2
|
|
20250108,144000,165064350,6580,6580,6580,6580,0
|
|
20250108,143900,165064350,6580,6580,6580,6580,0
|
|
20250108,143800,165064350,6580,6580,6580,6580,0
|
|
20250108,143700,165064350,6580,6580,6580,6580,1
|
|
20250108,143600,165057770,6570,6570,6570,6570,0
|
|
20250108,143500,165057770,6570,6570,6570,6570,69
|
|
20250108,143400,164604440,6570,6570,6570,6570,1
|
|
20250108,143300,164597870,6580,6580,6580,6580,0
|
|
20250108,143200,164597870,6580,6580,6580,6580,0
|
|
20250108,143100,164597870,6580,6580,6580,6570,54
|
|
20250108,143000,164243050,6580,6580,6580,6580,0
|
|
20250108,142900,164243050,6580,6580,6580,6580,0
|
|
20250108,142800,164243050,6580,6580,6580,6580,0
|
|
20250108,142700,164243050,6580,6580,6580,6580,0
|
|
20250108,142600,164243050,6580,6580,6580,6580,3
|
|
20250108,142500,164223310,6570,6570,6570,6570,0
|
|
20250108,142400,164223310,6570,6570,6570,6570,0
|
|
20250108,142300,164223310,6570,6570,6570,6570,0
|
|
20250108,142200,164223310,6570,6570,6570,6570,6
|
|
20250108,142100,164183890,6570,6570,6570,6570,119
|
|
20250108,142000,163402060,6570,6570,6570,6570,0
|
|
20250108,141900,163402060,6570,6570,6570,6570,0
|
|
20250108,141800,163402060,6570,6570,6570,6570,0
|
|
20250108,141700,163402060,6570,6570,6570,6570,44
|
|
20250108,141600,163112980,6570,6570,6570,6570,5
|
|
20250108,141500,163080130,6570,6570,6570,6570,10
|
|
20250108,141400,163014430,6570,6570,6570,6570,203
|
|
20250108,141300,161680720,6570,6570,6570,6570,193
|
|
20250108,141200,160412710,6560,6560,6560,6560,0
|
|
20250108,141100,160412710,6560,6560,6560,6560,0
|
|
20250108,141000,160412710,6560,6570,6570,6560,150
|
|
20250108,140900,159427220,6570,6570,6570,6570,0
|
|
20250108,140800,159427220,6570,6570,6570,6570,0
|
|
20250108,140700,159427220,6570,6570,6570,6570,0
|
|
20250108,140600,159427220,6570,6570,6570,6570,0
|
|
20250108,140500,159427220,6570,6570,6570,6570,0
|
|
20250108,140400,159427220,6570,6570,6570,6570,0
|
|
20250108,140300,159427220,6570,6570,6570,6570,315
|
|
20250108,140200,157357670,6570,6570,6570,6570,0
|
|
20250108,140100,157357670,6570,6570,6570,6570,0
|
|
20250108,140000,157357670,6570,6570,6570,6570,0
|
|
20250108,135900,157357670,6570,6570,6570,6570,0
|
|
20250108,135800,157357670,6570,6570,6570,6570,0
|
|
20250108,135700,157357670,6570,6570,6570,6570,0
|
|
20250108,135600,157357670,6570,6570,6570,6570,0
|
|
20250108,135500,157357670,6570,6570,6570,6570,3
|
|
20250108,135400,157337960,6560,6560,6560,6560,26
|
|
20250108,135300,157167400,6570,6570,6570,6570,734
|
|
20250108,135200,152345020,6590,6590,6590,6590,0
|
|
20250108,135100,152345020,6590,6590,6590,6590,0
|
|
20250108,135000,152345020,6590,6590,6590,6590,39
|
|
20250108,134900,152088010,6570,6570,6570,6570,0
|
|
20250108,134800,152088010,6570,6570,6570,6570,2
|
|
20250108,134700,152074870,6590,6590,6590,6590,0
|
|
20250108,134600,152074870,6590,6590,6590,6590,0
|
|
20250108,134500,152074870,6590,6590,6590,6590,2
|
|
20250108,134400,152061690,6570,6570,6570,6570,0
|
|
20250108,134300,152061690,6570,6570,6570,6570,0
|
|
20250108,134200,152061690,6570,6570,6570,6570,15
|
|
20250108,134100,151963140,6560,6560,6560,6560,0
|
|
20250108,134000,151963140,6560,6560,6560,6560,0
|
|
20250108,133900,151963140,6560,6560,6560,6560,0
|
|
20250108,133800,151963140,6560,6560,6560,6560,0
|
|
20250108,133700,151963140,6560,6560,6560,6560,0
|
|
20250108,133600,151963140,6560,6560,6560,6560,0
|
|
20250108,133500,151963140,6560,6560,6560,6560,0
|
|
20250108,133400,151963140,6560,6560,6560,6560,0
|
|
20250108,133300,151963140,6560,6560,6560,6560,0
|
|
20250108,133200,151963140,6560,6560,6560,6560,7
|
|
20250108,133100,151917220,6560,6570,6570,6560,936
|
|
20250108,133000,145773760,6580,6580,6580,6580,0
|
|
20250108,132900,145773760,6580,6580,6580,6580,0
|
|
20250108,132800,145773760,6580,6580,6580,6580,20
|
|
20250108,132700,145642160,6570,6570,6570,6570,0
|
|
20250108,132600,145642160,6570,6570,6570,6570,0
|
|
20250108,132500,145642160,6570,6570,6570,6570,0
|
|
20250108,132400,145642160,6570,6570,6570,6570,0
|
|
20250108,132300,145642160,6570,6580,6580,6570,50
|
|
20250108,132200,145313560,6580,6580,6580,6580,0
|
|
20250108,132100,145313560,6580,6580,6580,6580,0
|
|
20250108,132000,145313560,6580,6580,6580,6580,0
|
|
20250108,131900,145313560,6580,6580,6580,6580,0
|
|
20250108,131800,145313560,6580,6580,6580,6580,0
|
|
20250108,131700,145313560,6580,6580,6580,6580,0
|
|
20250108,131600,145313560,6580,6580,6580,6580,0
|
|
20250108,131500,145313560,6580,6580,6580,6580,0
|
|
20250108,131400,145313560,6580,6580,6580,6580,42
|
|
20250108,131300,145037200,6580,6580,6580,6580,0
|
|
20250108,131200,145037200,6580,6580,6580,6580,0
|
|
20250108,131100,145037200,6580,6580,6580,6580,1
|
|
20250108,131000,145030620,6560,6560,6560,6560,0
|
|
20250108,130900,145030620,6560,6560,6560,6560,0
|
|
20250108,130800,145030620,6560,6560,6560,6560,282
|
|
20250108,130700,143180700,6560,6570,6570,6560,1500
|
|
20250108,130600,133340560,6570,6570,6570,6570,0
|
|
20250108,130500,133340560,6570,6580,6580,6570,517
|
|
20250108,130400,129943770,6600,6600,6600,6600,0
|
|
20250108,130300,129943770,6600,6600,6600,6600,1000
|
|
20250108,130200,123343770,6590,6590,6590,6590,0
|
|
20250108,130100,123343770,6590,6590,6590,6590,0
|
|
20250108,130000,123343770,6590,6590,6590,6590,0
|
|
20250108,125900,123343770,6590,6590,6590,6590,0
|
|
20250108,125800,123343770,6590,6590,6590,6590,0
|
|
20250108,125700,123343770,6590,6590,6590,6590,5
|
|
20250108,125600,123310820,6600,6600,6600,6600,0
|
|
20250108,125500,123310820,6600,6600,6600,6600,0
|
|
20250108,125400,123310820,6600,6600,6600,6600,1
|
|
20250108,125300,123304220,6600,6600,6600,6600,0
|
|
20250108,125200,123304220,6600,6600,6600,6600,0
|
|
20250108,125100,123304220,6600,6580,6600,6580,72
|
|
20250108,125000,122830440,6570,6570,6570,6570,0
|
|
20250108,124900,122830440,6570,6570,6570,6570,0
|
|
20250108,124800,122830440,6570,6570,6570,6570,0
|
|
20250108,124700,122830440,6570,6570,6570,6570,0
|
|
20250108,124600,122830440,6570,6570,6570,6570,39
|
|
20250108,124500,122574210,6570,6570,6570,6570,2961
|
|
20250108,124400,103120440,6580,6580,6580,6580,0
|
|
20250108,124300,103120440,6580,6580,6580,6580,0
|
|
20250108,124200,103120440,6580,6580,6580,6580,0
|
|
20250108,124100,103120440,6580,6580,6580,6580,700
|
|
20250108,124000,98514440,6580,6580,6580,6580,0
|
|
20250108,123900,98514440,6580,6580,6580,6580,9
|
|
20250108,123800,98455220,6580,6580,6580,6580,5
|
|
20250108,123700,98422320,6580,6580,6580,6580,1258
|
|
20250108,123600,90144680,6580,6590,6590,6580,50
|
|
20250108,123500,89815670,6590,6590,6590,6590,0
|
|
20250108,123400,89815670,6590,6590,6590,6590,0
|
|
20250108,123300,89815670,6590,6590,6590,6590,0
|
|
20250108,123200,89815670,6590,6590,6590,6590,20
|
|
20250108,123100,89683870,6600,6600,6600,6600,0
|
|
20250108,123000,89683870,6600,6600,6600,6600,1
|
|
20250108,122900,89677270,6600,6600,6600,6600,1
|
|
20250108,122800,89670670,6590,6590,6590,6590,0
|
|
20250108,122700,89670670,6590,6590,6590,6590,0
|
|
20250108,122600,89670670,6590,6590,6590,6590,0
|
|
20250108,122500,89670670,6590,6590,6590,6590,0
|
|
20250108,122400,89670670,6590,6590,6590,6590,0
|
|
20250108,122300,89670670,6590,6590,6590,6590,3
|
|
20250108,122200,89650900,6600,6600,6600,6600,0
|
|
20250108,122100,89650900,6600,6600,6600,6600,0
|
|
20250108,122000,89650900,6600,6600,6600,6600,0
|
|
20250108,121900,89650900,6600,6600,6600,6600,1
|
|
20250108,121800,89644300,6590,6590,6590,6590,0
|
|
20250108,121700,89644300,6590,6590,6590,6590,0
|
|
20250108,121600,89644300,6590,6590,6590,6590,0
|
|
20250108,121500,89644300,6590,6590,6590,6590,0
|
|
20250108,121400,89644300,6590,6590,6590,6590,0
|
|
20250108,121300,89644300,6590,6590,6590,6590,0
|
|
20250108,121200,89644300,6590,6590,6590,6590,85
|
|
20250108,121100,89084150,6610,6600,6610,6590,119
|
|
20250108,121000,88299330,6590,6590,6590,6590,0
|
|
20250108,120900,88299330,6590,6590,6590,6590,0
|
|
20250108,120800,88299330,6590,6590,6590,6590,0
|
|
20250108,120700,88299330,6590,6590,6590,6590,0
|
|
20250108,120600,88299330,6590,6590,6590,6590,0
|
|
20250108,120500,88299330,6590,6590,6590,6590,0
|
|
20250108,120400,88299330,6590,6590,6590,6590,0
|
|
20250108,120300,88299330,6590,6590,6590,6590,0
|
|
20250108,120200,88299330,6590,6590,6590,6590,0
|
|
20250108,120100,88299330,6590,6590,6590,6590,0
|
|
20250108,120000,88299330,6590,6590,6590,6590,0
|
|
20250108,115900,88299330,6590,6590,6590,6590,0
|
|
20250108,115800,88299330,6590,6600,6600,6590,41
|
|
20250108,115700,88029110,6590,6590,6590,6590,0
|
|
20250108,115600,88029110,6590,6590,6590,6590,0
|
|
20250108,115500,88029110,6590,6600,6600,6590,201
|
|
20250108,115400,86704470,6610,6610,6610,6610,0
|
|
20250108,115300,86704470,6610,6610,6610,6610,0
|
|
20250108,115200,86704470,6610,6610,6610,6610,0
|
|
20250108,115100,86704470,6610,6610,6610,6610,5
|
|
20250108,115000,86671420,6610,6610,6610,6610,0
|
|
20250108,114900,86671420,6610,6610,6610,6610,0
|
|
20250108,114800,86671420,6610,6610,6610,6610,1
|
|
20250108,114700,86664810,6610,6610,6610,6610,1
|
|
20250108,114600,86658200,6610,6610,6610,6610,0
|
|
20250108,114500,86658200,6610,6610,6610,6610,1
|
|
20250108,114400,86651590,6600,6600,6600,6600,0
|
|
20250108,114300,86651590,6600,6600,6600,6600,0
|
|
20250108,114200,86651590,6600,6600,6600,6600,0
|
|
20250108,114100,86651590,6600,6600,6600,6600,0
|
|
20250108,114000,86651590,6600,6600,6600,6600,1
|
|
20250108,113900,86644990,6610,6610,6610,6610,0
|
|
20250108,113800,86644990,6610,6610,6610,6610,1
|
|
20250108,113700,86638380,6610,6610,6610,6610,0
|
|
20250108,113600,86638380,6610,6610,6610,6610,0
|
|
20250108,113500,86638380,6610,6610,6610,6610,0
|
|
20250108,113400,86638380,6610,6610,6610,6610,6
|
|
20250108,113300,86598720,6600,6600,6600,6600,0
|
|
20250108,113200,86598720,6600,6600,6600,6600,0
|
|
20250108,113100,86598720,6600,6600,6600,6600,1
|
|
20250108,113000,86592120,6600,6600,6600,6600,24
|
|
20250108,112900,86433720,6600,6600,6600,6600,5
|
|
20250108,112800,86400720,6610,6610,6610,6610,1
|
|
20250108,112700,86394110,6610,6610,6610,6610,0
|
|
20250108,112600,86394110,6610,6610,6610,6610,5
|
|
20250108,112500,86361060,6620,6620,6620,6620,0
|
|
20250108,112400,86361060,6620,6620,6620,6620,6
|
|
20250108,112300,86321340,6620,6620,6620,6620,0
|
|
20250108,112200,86321340,6620,6620,6620,6620,0
|
|
20250108,112100,86321340,6620,6600,6620,6600,101
|
|
20250108,112000,85653560,6610,6610,6610,6610,1
|
|
20250108,111900,85646950,6610,6610,6610,6610,0
|
|
20250108,111800,85646950,6610,6610,6610,6610,0
|
|
20250108,111700,85646950,6610,6610,6610,6610,0
|
|
20250108,111600,85646950,6610,6610,6610,6610,1
|
|
20250108,111500,85640340,6590,6590,6590,6590,1
|
|
20250108,111400,85633750,6590,6590,6590,6590,0
|
|
20250108,111300,85633750,6590,6590,6590,6590,0
|
|
20250108,111200,85633750,6590,6590,6590,6590,1
|
|
20250108,111100,85627160,6610,6610,6610,6610,1
|
|
20250108,111000,85620550,6600,6600,6600,6600,0
|
|
20250108,110900,85620550,6600,6600,6600,6600,0
|
|
20250108,110800,85620550,6600,6600,6600,6600,0
|
|
20250108,110700,85620550,6600,6600,6600,6600,0
|
|
20250108,110600,85620550,6600,6600,6600,6600,104
|
|
20250108,110500,84934150,6600,6600,6600,6600,15
|
|
20250108,110400,84835150,6600,6600,6600,6600,14
|
|
20250108,110300,84742750,6600,6600,6600,6600,1
|
|
20250108,110200,84736150,6600,6600,6600,6600,5
|
|
20250108,110100,84703150,6600,6600,6600,6600,1
|
|
20250108,110000,84696550,6590,6590,6590,6590,0
|
|
20250108,105900,84696550,6590,6590,6590,6590,24
|
|
20250108,105800,84538390,6590,6590,6590,6590,0
|
|
20250108,105700,84538390,6590,6590,6590,6590,1
|
|
20250108,105600,84531800,6580,6580,6580,6580,5
|
|
20250108,105500,84498900,6600,6600,6600,6600,0
|
|
20250108,105400,84498900,6600,6600,6600,6600,0
|
|
20250108,105300,84498900,6600,6600,6600,6600,0
|
|
20250108,105200,84498900,6600,6600,6600,6600,0
|
|
20250108,105100,84498900,6600,6600,6600,6600,1
|
|
20250108,105000,84492300,6590,6590,6590,6590,137
|
|
20250108,104900,83589470,6590,6590,6590,6590,30
|
|
20250108,104800,83391770,6600,6600,6600,6600,0
|
|
20250108,104700,83391770,6600,6600,6600,6600,0
|
|
20250108,104600,83391770,6600,6600,6600,6600,0
|
|
20250108,104500,83391770,6600,6600,6600,6600,0
|
|
20250108,104400,83391770,6600,6600,6600,6600,0
|
|
20250108,104300,83391770,6600,6600,6600,6600,0
|
|
20250108,104200,83391770,6600,6600,6600,6600,0
|
|
20250108,104100,83391770,6600,6600,6600,6600,1
|
|
20250108,104000,83385170,6570,6570,6570,6570,0
|
|
20250108,103900,83385170,6570,6570,6570,6570,0
|
|
20250108,103800,83385170,6570,6570,6570,6570,65
|
|
20250108,103700,82958120,6570,6570,6570,6570,0
|
|
20250108,103600,82958120,6570,6570,6570,6570,139
|
|
20250108,103500,82044890,6570,6600,6600,6570,2120
|
|
20250108,103400,68096170,6610,6610,6610,6610,0
|
|
20250108,103300,68096170,6610,6600,6610,6600,3
|
|
20250108,103200,68076350,6600,6600,6600,6600,1
|
|
20250108,103100,68069750,6590,6590,6590,6590,1
|
|
20250108,103000,68063160,6600,6590,6600,6590,2
|
|
20250108,102900,68049970,6580,6580,6580,6580,0
|
|
20250108,102800,68049970,6580,6580,6580,6580,0
|
|
20250108,102700,68049970,6580,6580,6580,6580,0
|
|
20250108,102600,68049970,6580,6580,6580,6580,5
|
|
20250108,102500,68017070,6610,6610,6610,6610,10
|
|
20250108,102400,67950970,6610,6610,6610,6610,0
|
|
20250108,102300,67950970,6610,6610,6610,6610,0
|
|
20250108,102200,67950970,6610,6610,6610,6610,0
|
|
20250108,102100,67950970,6610,6610,6610,6610,1
|
|
20250108,102000,67944360,6610,6610,6610,6610,0
|
|
20250108,101900,67944360,6610,6610,6610,6610,0
|
|
20250108,101800,67944360,6610,6610,6610,6610,0
|
|
20250108,101700,67944360,6610,6610,6610,6610,2
|
|
20250108,101600,67931140,6610,6610,6610,6610,0
|
|
20250108,101500,67931140,6610,6610,6610,6610,0
|
|
20250108,101400,67931140,6610,6610,6610,6610,0
|
|
20250108,101300,67931140,6610,6610,6610,6610,0
|
|
20250108,101200,67931140,6610,6610,6610,6610,0
|
|
20250108,101100,67931140,6610,6610,6610,6610,0
|
|
20250108,101000,67931140,6610,6610,6610,6610,2
|
|
20250108,100900,67917920,6590,6590,6590,6590,0
|
|
20250108,100800,67917920,6590,6590,6590,6590,0
|
|
20250108,100700,67917920,6590,6590,6590,6590,0
|
|
20250108,100600,67917920,6590,6590,6590,6590,0
|
|
20250108,100500,67917920,6590,6620,6620,6590,51
|
|
20250108,100400,67581800,6620,6620,6620,6620,0
|
|
20250108,100300,67581800,6620,6620,6620,6620,0
|
|
20250108,100200,67581800,6620,6620,6620,6620,1
|
|
20250108,100100,67575180,6590,6590,6590,6590,0
|
|
20250108,100000,67575180,6590,6590,6590,6590,0
|
|
20250108,095900,67575180,6590,6590,6590,6590,0
|
|
20250108,095800,67575180,6590,6590,6590,6590,0
|
|
20250108,095700,67575180,6590,6590,6590,6590,100
|
|
20250108,095600,66916180,6590,6600,6600,6590,472
|
|
20250108,095500,63805670,6620,6620,6620,6620,0
|
|
20250108,095400,63805670,6620,6620,6620,6620,0
|
|
20250108,095300,63805670,6620,6620,6620,6620,1
|
|
20250108,095200,63799050,6620,6620,6620,6620,0
|
|
20250108,095100,63799050,6620,6620,6620,6620,0
|
|
20250108,095000,63799050,6620,6620,6620,6620,0
|
|
20250108,094900,63799050,6620,6620,6620,6620,0
|
|
20250108,094800,63799050,6620,6620,6620,6620,4
|
|
20250108,094700,63772570,6620,6620,6620,6620,1
|
|
20250108,094600,63765950,6590,6590,6590,6590,0
|
|
20250108,094500,63765950,6590,6590,6590,6590,15
|
|
20250108,094400,63667100,6620,6620,6620,6620,0
|
|
20250108,094300,63667100,6620,6620,6620,6620,0
|
|
20250108,094200,63667100,6620,6620,6620,6620,0
|
|
20250108,094100,63667100,6620,6620,6620,6620,0
|
|
20250108,094000,63667100,6620,6620,6620,6620,0
|
|
20250108,093900,63667100,6620,6600,6620,6600,5
|
|
20250108,093800,63634030,6590,6590,6590,6590,2
|
|
20250108,093700,63620850,6600,6600,6600,6600,0
|
|
20250108,093600,63620850,6600,6600,6600,6600,50
|
|
20250108,093500,63290850,6620,6620,6620,6620,4
|
|
20250108,093400,63264370,6620,6620,6620,6620,1
|
|
20250108,093300,63257750,6620,6590,6620,6590,4
|
|
20250108,093200,63231360,6620,6620,6620,6620,1
|
|
20250108,093100,63224740,6580,6580,6580,6580,0
|
|
20250108,093000,63224740,6580,6580,6580,6580,0
|
|
20250108,092900,63224740,6580,6580,6580,6580,0
|
|
20250108,092800,63224740,6580,6580,6580,6580,120
|
|
20250108,092700,62435140,6580,6610,6610,6580,60
|
|
20250108,092600,62039790,6610,6610,6610,6610,2
|
|
20250108,092500,62026570,6620,6620,6620,6620,0
|
|
20250108,092400,62026570,6620,6620,6620,6620,0
|
|
20250108,092300,62026570,6620,6620,6620,6620,152
|
|
20250108,092200,61020330,6610,6610,6610,6610,0
|
|
20250108,092100,61020330,6610,6610,6610,6610,0
|
|
20250108,092000,61020330,6610,6610,6610,6610,28
|
|
20250108,091900,60835250,6600,6600,6600,6600,0
|
|
20250108,091800,60835250,6600,6600,6600,6600,382
|
|
20250108,091700,58314050,6600,6600,6600,6600,0
|
|
20250108,091600,58314050,6600,6600,6600,6600,0
|
|
20250108,091500,58314050,6600,6600,6600,6600,102
|
|
20250108,091400,57640850,6550,6550,6550,6550,0
|
|
20250108,091300,57640850,6550,6550,6550,6550,0
|
|
20250108,091200,57640850,6550,6560,6560,6550,345
|
|
20250108,091100,55380330,6600,6570,6600,6570,215
|
|
20250108,091000,53967330,6650,6650,6650,6650,1
|
|
20250108,090900,53960680,6650,6650,6650,6540,5487
|
|
20250108,090800,17740150,6650,6650,6650,6630,130
|
|
20250108,090700,16877650,6650,6650,6650,6650,10
|
|
20250108,090600,16811150,6650,6630,6650,6630,123
|
|
20250108,090500,15995220,6650,6650,6650,6640,156
|
|
20250108,090400,14959320,6650,6610,6650,6610,348
|
|
20250108,090300,12653860,6610,6630,6630,6610,65
|
|
20250108,090200,12224110,6610,6590,6610,6590,647
|
|
20250108,090100,7951920,6590,6580,6590,6580,904
|
|
20250108,090000,1999760,6590,6600,6600,6590,303
|